Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,344.01 +919.18 (+1.45%) CMC Crypto 200
1,378.45 +65.83 (+5.02%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00020000 | 2023-09-01 9:41AM EDT | 20.00 | 49.00 | 46.80 | 51.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240621C00027500 | 2023-11-30 12:31PM EDT | 27.50 | 48.10 | 48.60 | 51.20 | 0.00 | - | - | 1 | 0.00% |
| DELL240621C00030000 | 2024-01-18 11:07AM EDT | 30.00 | 48.16 | 52.40 | 56.30 | 0.00 | - | 1 | 2 | 0.00% |
| DELL240621C00035000 | 2023-06-13 9:33AM EDT | 35.00 | 15.31 | 20.00 | 21.30 | 0.00 | - | 9 | 13 | 0.00% |
| DELL240621C00037500 | 2024-04-17 10:03AM EDT | 37.50 | 83.30 | 78.30 | 79.80 | 0.00 | - | 7 | 49 | 138.48% |
| DELL240621C00040000 | 2024-04-19 10:10AM EDT | 40.00 | 77.80 | 75.50 | 76.20 | +46.98 | +152.43% | 15 | 45 | 84.38% |
| DELL240621C00042500 | 2023-12-11 4:19PM EDT | 42.50 | 27.72 | 37.00 | 38.80 | 0.00 | - | 1 | 18 | 0.00% |
| DELL240621C00045000 | 2024-04-19 10:47AM EDT | 45.00 | 72.12 | 69.50 | 71.90 | +2.96 | +4.28% | 1 | 584 | 133.01% |
| DELL240621C00047500 | 2024-03-22 10:51AM EDT | 47.50 | 66.24 | 68.20 | 69.40 | 0.00 | - | 5 | 783 | 93.36% |
| DELL240621C00050000 | 2024-04-19 12:37PM EDT | 50.00 | 64.95 | 64.80 | 67.60 | -0.63 | -0.96% | 1 | 93 | 67.19% |
| DELL240621C00052500 | 2024-03-14 9:30AM EDT | 52.50 | 58.63 | 63.80 | 67.30 | 0.00 | - | 1 | 153 | 141.24% |
| DELL240621C00055000 | 2024-04-18 2:27PM EDT | 55.00 | 63.42 | 60.60 | 61.30 | 0.00 | - | 1 | 54 | 79.10% |
| DELL240621C00057500 | 2024-03-05 12:05PM EDT | 57.50 | 58.60 | 73.50 | 74.80 | 0.00 | - | 1 | 92 | 287.38% |
| DELL240621C00060000 | 2024-04-16 1:19PM EDT | 60.00 | 59.50 | 56.00 | 56.40 | 0.00 | - | 1 | 72 | 53.91% |
| DELL240621C00062500 | 2024-04-03 12:47PM EDT | 62.50 | 54.94 | 53.60 | 55.30 | -10.06 | -15.48% | 1 | 67 | 92.58% |
| DELL240621C00065000 | 2024-04-19 11:29AM EDT | 65.00 | 52.57 | 51.20 | 51.70 | -0.88 | -1.65% | 20 | 320 | 71.58% |
| DELL240621C00067500 | 2024-04-15 9:30AM EDT | 67.50 | 52.28 | 48.80 | 49.40 | 0.00 | - | 1 | 303 | 73.10% |
| DELL240621C00070000 | 2024-04-19 11:03AM EDT | 70.00 | 47.70 | 46.30 | 47.20 | -2.18 | -4.37% | 14 | 245 | 73.14% |
| DELL240621C00072500 | 2024-04-15 3:41PM EDT | 72.50 | 45.62 | 43.90 | 44.30 | 0.00 | - | 6 | 109 | 64.70% |
| DELL240621C00075000 | 2024-04-19 11:29AM EDT | 75.00 | 42.00 | 41.40 | 43.40 | -3.16 | -7.00% | 11 | 2,072 | 77.15% |
| DELL240621C00077500 | 2024-04-03 12:03PM EDT | 77.50 | 48.58 | 38.90 | 39.50 | 0.00 | - | 1 | 261 | 59.38% |
| DELL240621C00080000 | 2024-04-10 9:54AM EDT | 80.00 | 46.20 | 36.70 | 37.00 | 0.00 | - | 2 | 314 | 58.64% |
| DELL240621C00082500 | 2024-04-18 2:23PM EDT | 82.50 | 36.44 | 34.40 | 34.80 | 0.00 | - | 1 | 104 | 58.98% |
| DELL240621C00085000 | 2024-04-17 1:23PM EDT | 85.00 | 35.45 | 32.00 | 32.40 | 0.00 | - | 2 | 625 | 56.35% |
| DELL240621C00087500 | 2024-04-16 9:52AM EDT | 87.50 | 31.30 | 29.80 | 30.30 | 0.00 | - | 22 | 566 | 56.79% |
| DELL240621C00090000 | 2024-04-19 10:33AM EDT | 90.00 | 28.20 | 27.30 | 28.00 | -1.10 | -3.75% | 4 | 879 | 53.66% |
| DELL240621C00092500 | 2024-04-16 10:43AM EDT | 92.50 | 28.20 | 25.50 | 25.90 | 0.00 | - | 4 | 94 | 54.91% |
| DELL240621C00095000 | 2024-04-19 10:57AM EDT | 95.00 | 24.00 | 23.60 | 23.90 | -1.26 | -4.99% | 4 | 932 | 55.19% |
| DELL240621C00097500 | 2024-04-19 12:38PM EDT | 97.50 | 20.70 | 21.60 | 21.90 | -4.90 | -19.14% | 1 | 55 | 54.38% |
| DELL240621C00100000 | 2024-04-19 12:47PM EDT | 100.00 | 19.40 | 19.80 | 20.10 | -1.93 | -9.05% | 3 | 743 | 54.48% |
| DELL240621C00105000 | 2024-04-19 12:30PM EDT | 105.00 | 15.60 | 16.30 | 16.90 | -2.20 | -12.36% | 959 | 2,359 | 54.43% |
| DELL240621C00110000 | 2024-04-19 11:01AM EDT | 110.00 | 14.30 | 13.20 | 13.50 | -0.40 | -2.72% | 17 | 1,322 | 52.78% |
| DELL240621C00115000 | 2024-04-19 12:49PM EDT | 115.00 | 10.20 | 10.70 | 10.90 | -1.90 | -15.70% | 42 | 3,230 | 52.89% |
| DELL240621C00120000 | 2024-04-19 12:54PM EDT | 120.00 | 8.40 | 8.50 | 8.70 | -1.11 | -11.67% | 44 | 2,507 | 52.80% |
| DELL240621C00125000 | 2024-04-19 12:58PM EDT | 125.00 | 6.70 | 6.60 | 6.90 | -1.00 | -12.99% | 89 | 7,039 | 52.62% |
| DELL240621C00130000 | 2024-04-19 12:59PM EDT | 130.00 | 5.18 | 5.10 | 5.40 | -0.82 | -13.67% | 107 | 6,499 | 52.56% |
| DELL240621C00135000 | 2024-04-19 12:44PM EDT | 135.00 | 3.99 | 4.10 | 4.20 | -0.66 | -14.19% | 42 | 3,355 | 53.17% |
| DELL240621C00140000 | 2024-04-19 12:59PM EDT | 140.00 | 3.13 | 3.10 | 3.30 | -0.69 | -18.06% | 120 | 8,393 | 53.28% |
| DELL240621C00145000 | 2024-04-19 12:26PM EDT | 145.00 | 2.45 | 2.45 | 2.55 | -0.45 | -15.52% | 32 | 3,373 | 53.76% |
| DELL240621C00150000 | 2024-04-19 12:31PM EDT | 150.00 | 1.88 | 1.85 | 2.00 | -0.40 | -17.54% | 16 | 1,168 | 54.00% |
| DELL240621C00155000 | 2024-04-19 11:52AM EDT | 155.00 | 1.58 | 1.45 | 1.55 | -0.25 | -13.66% | 1 | 681 | 54.49% |
| DELL240621C00160000 | 2024-04-19 11:33AM EDT | 160.00 | 1.25 | 1.15 | 1.25 | -0.46 | -26.90% | 4 | 666 | 55.30% |
| DELL240621C00165000 | 2024-04-18 1:16PM EDT | 165.00 | 1.13 | 0.90 | 1.00 | +0.01 | +0.89% | 1 | 98 | 55.91% |
| DELL240621C00170000 | 2024-04-19 10:49AM EDT | 170.00 | 0.83 | 0.75 | 0.80 | -0.07 | -7.78% | 1 | 545 | 56.84% |
| DELL240621C00175000 | 2024-04-18 9:31AM EDT | 175.00 | 0.85 | 0.60 | 0.70 | 0.00 | - | 2 | 311 | 57.98% |
| DELL240621C00180000 | 2024-04-17 1:39PM EDT | 180.00 | 0.77 | 0.45 | 0.90 | 0.00 | - | 5 | 292 | 61.47% |
| DELL240621C00185000 | 2024-04-17 10:35AM EDT | 185.00 | 0.60 | 0.30 | 0.90 | 0.00 | - | 1 | 970 | 62.96% |
| DELL240621C00190000 | 2024-04-15 11:46AM EDT | 190.00 | 0.56 | 0.15 | 0.75 | 0.00 | - | 2 | 34 | 62.50% |
| DELL240621C00195000 | 2024-04-19 11:52AM EDT | 195.00 | 0.35 | 0.30 | 0.35 | -0.05 | -12.50% | 15 | 272 | 61.72% |
| DELL240621C00200000 | 2024-04-17 10:34AM EDT | 200.00 | 0.41 | 0.25 | 0.40 | 0.00 | - | 1 | 60 | 64.16% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00020000 | 2024-01-24 10:48AM EDT | 20.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 237.60% |
| DELL240621P00022500 | 2023-09-01 10:14AM EDT | 22.50 | 0.05 | 0.00 | 2.20 | 0.00 | - | 2 | 1 | 244.73% |
| DELL240621P00025000 | 2024-02-29 2:02PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 21 | 111 | 132.81% |
| DELL240621P00027500 | 2023-06-15 11:37AM EDT | 27.50 | 0.47 | 0.00 | 4.60 | 0.00 | - | - | 7 | 256.89% |
| DELL240621P00030000 | 2024-04-09 12:00PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 117.19% |
| DELL240621P00032500 | 2023-09-01 9:33AM EDT | 32.50 | 0.40 | 0.00 | 2.40 | 0.00 | - | 10 | 11 | 194.82% |
| DELL240621P00035000 | 2024-02-29 2:06PM EDT | 35.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 454 | 117.58% |
| DELL240621P00037500 | 2024-02-20 10:58AM EDT | 37.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 42 | 59 | 111.33% |
| DELL240621P00040000 | 2024-03-11 1:43PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 430 | 105.08% |
| DELL240621P00042500 | 2024-02-26 12:28PM EDT | 42.50 | 0.13 | 0.00 | 0.55 | 0.00 | - | 4 | 366 | 118.95% |
| DELL240621P00045000 | 2023-12-01 10:57AM EDT | 45.00 | 0.37 | 0.15 | 0.40 | 0.00 | - | 2 | 550 | 112.70% |
| DELL240621P00047500 | 2024-02-23 2:17PM EDT | 47.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 1,896 | 92.38% |
| DELL240621P00050000 | 2024-04-15 11:46AM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 139 | 80.47% |
| DELL240621P00052500 | 2024-03-01 12:38PM EDT | 52.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 26 | 1,129 | 79.69% |
| DELL240621P00055000 | 2024-04-17 10:15AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 637 | 75.39% |
| DELL240621P00057500 | 2024-03-01 10:30AM EDT | 57.50 | 0.43 | 0.00 | 0.15 | 0.00 | - | 1 | 2,069 | 71.29% |
| DELL240621P00060000 | 2024-04-15 2:31PM EDT | 60.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 787 | 73.93% |
| DELL240621P00062500 | 2024-04-19 12:33PM EDT | 62.50 | 0.06 | 0.00 | 0.30 | -0.04 | -40.00% | 1 | 170 | 69.73% |
| DELL240621P00065000 | 2024-04-16 2:04PM EDT | 65.00 | 0.11 | 0.05 | 0.35 | 0.00 | - | 3 | 1,415 | 68.75% |
| DELL240621P00067500 | 2024-04-18 12:49PM EDT | 67.50 | 0.28 | 0.05 | 0.50 | 0.00 | - | 1 | 1,086 | 68.16% |
| DELL240621P00070000 | 2024-04-18 12:49PM EDT | 70.00 | 0.17 | 0.05 | 0.60 | 0.00 | - | 2 | 1,003 | 66.02% |
| DELL240621P00072500 | 2024-03-14 11:52AM EDT | 72.50 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 110 | 60.25% |
| DELL240621P00075000 | 2024-04-19 11:51AM EDT | 75.00 | 0.35 | 0.20 | 0.60 | +0.05 | +16.67% | 2 | 151 | 60.45% |
| DELL240621P00077500 | 2024-04-12 1:26PM EDT | 77.50 | 0.25 | 0.15 | 0.75 | 0.00 | - | 15 | 563 | 57.91% |
| DELL240621P00080000 | 2024-04-18 12:49PM EDT | 80.00 | 0.60 | 0.45 | 0.60 | +0.14 | +30.43% | 1 | 601 | 55.81% |
| DELL240621P00082500 | 2024-04-19 12:36PM EDT | 82.50 | 0.75 | 0.65 | 0.75 | +0.38 | +102.70% | 106 | 462 | 55.42% |
| DELL240621P00085000 | 2024-04-19 12:03PM EDT | 85.00 | 0.85 | 0.80 | 0.95 | +0.14 | +19.72% | 1 | 423 | 54.35% |
| DELL240621P00087500 | 2024-04-19 12:36PM EDT | 87.50 | 1.25 | 1.05 | 1.20 | +0.35 | +38.89% | 25 | 177 | 53.83% |
| DELL240621P00090000 | 2024-04-19 10:38AM EDT | 90.00 | 1.40 | 1.40 | 1.50 | +0.26 | +22.81% | 1,021 | 457 | 53.56% |
| DELL240621P00092500 | 2024-04-19 9:48AM EDT | 92.50 | 1.53 | 1.75 | 1.85 | -0.02 | -1.29% | 1 | 150 | 52.88% |
| DELL240621P00095000 | 2024-04-19 12:52PM EDT | 95.00 | 2.30 | 2.15 | 2.30 | +0.30 | +15.00% | 7 | 1,159 | 52.33% |
| DELL240621P00097500 | 2024-04-19 12:05PM EDT | 97.50 | 2.75 | 2.70 | 2.85 | +0.37 | +15.55% | 4 | 994 | 52.20% |
| DELL240621P00100000 | 2024-04-19 12:47PM EDT | 100.00 | 3.60 | 3.30 | 3.40 | +0.68 | +23.29% | 125 | 1,099 | 51.61% |
| DELL240621P00105000 | 2024-04-19 12:56PM EDT | 105.00 | 5.10 | 4.80 | 5.00 | +0.70 | +15.91% | 8 | 3,383 | 51.36% |
| DELL240621P00110000 | 2024-04-19 12:24PM EDT | 110.00 | 7.00 | 6.70 | 7.00 | +0.69 | +10.94% | 17 | 1,108 | 51.09% |
| DELL240621P00115000 | 2024-04-19 12:47PM EDT | 115.00 | 9.60 | 9.00 | 9.30 | +1.27 | +15.25% | 37 | 1,013 | 50.50% |
| DELL240621P00120000 | 2024-04-19 12:50PM EDT | 120.00 | 12.40 | 11.90 | 12.10 | +1.48 | +13.55% | 90 | 851 | 50.69% |
| DELL240621P00125000 | 2024-04-19 12:25PM EDT | 125.00 | 15.50 | 15.00 | 15.40 | +0.88 | +6.02% | 20 | 268 | 50.73% |
| DELL240621P00130000 | 2024-04-19 9:51AM EDT | 130.00 | 17.90 | 18.60 | 19.00 | +0.38 | +2.17% | 10 | 681 | 51.12% |
| DELL240621P00135000 | 2024-04-15 3:42PM EDT | 135.00 | 21.45 | 22.40 | 22.60 | 0.00 | - | 9 | 99 | 50.38% |
| DELL240621P00140000 | 2024-04-18 11:36AM EDT | 140.00 | 24.50 | 26.50 | 27.40 | 0.00 | - | 20 | 68 | 52.89% |
| DELL240621P00145000 | 2024-04-12 1:07PM EDT | 145.00 | 29.17 | 30.70 | 31.10 | 0.00 | - | 1 | 24 | 50.60% |
| DELL240621P00150000 | 2024-04-12 1:08PM EDT | 150.00 | 33.66 | 34.10 | 35.60 | 0.00 | - | 6 | 2 | 52.86% |
| DELL240621P00155000 | 2024-04-05 11:49AM EDT | 155.00 | 29.37 | 39.90 | 40.60 | 0.00 | - | 1 | 1 | 53.91% |
| DELL240621P00160000 | 2024-04-10 9:53AM EDT | 160.00 | 36.60 | 44.10 | 45.00 | 0.00 | - | 2 | 11 | 55.23% |
| DELL240621P00170000 | 2024-04-08 12:54PM EDT | 170.00 | 44.90 | 54.20 | 54.90 | 0.00 | - | 2 | 3 | 56.35% |
| DELL240621P00180000 | 2024-04-12 3:58PM EDT | 180.00 | 62.70 | 64.00 | 65.00 | 0.00 | - | 8 | 3 | 61.77% |
© 2024 Yahoo. All rights reserved.